Skip to main content
Zhejiang Huangma Technology Co.,Ltd (SHA:603181)
China flag China · Delayed Price · Currency is CNY
15.73
+0.07 (0.45%)
Apr 29, 2026, 3:00 PM CST

SHA:603181 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.5515.8815.4615.7315.730.45%6,061,706
Apr 28, 202615.9516.2015.6215.6615.66-1.20%6,154,545
Apr 27, 202615.7115.9715.6015.8515.850.70%5,632,911
Apr 24, 202615.5715.9015.3815.7415.741.03%8,331,830
Apr 23, 202615.1715.9115.1715.5815.583.66%14,372,151
Apr 22, 202615.0215.2914.9515.0315.030.13%5,530,424
Apr 21, 202615.1015.1314.6415.0115.01-0.60%5,056,000
Apr 20, 202615.0215.2415.0015.1015.100.53%3,515,831
Apr 17, 202615.1515.1514.9515.0215.02-0.27%3,558,478
Apr 16, 202615.0015.1514.9415.0615.060.47%3,074,720
Apr 15, 202615.1015.3614.9614.9914.99-0.40%3,809,560
Apr 14, 202615.0915.0914.8115.0515.050.87%3,336,426
Apr 13, 202614.8515.0114.7414.9214.920.27%3,017,219
Apr 10, 202614.8815.1214.8514.8814.880.34%3,466,341
Apr 9, 202614.8214.9414.7314.8314.83-0.87%4,477,831
Apr 8, 202614.8815.0114.6514.9614.963.10%4,810,764
Apr 7, 202614.2014.5714.1414.5114.512.69%5,434,631
Apr 3, 202614.3314.4414.0414.1314.13-1.40%3,846,581
Apr 2, 202614.5314.6914.2214.3314.33-2.12%3,326,669
Apr 1, 202614.4014.7014.3814.6414.643.46%4,527,365
Mar 31, 202614.3814.5214.1314.1514.15-1.74%3,737,506
Mar 30, 202614.6314.8014.3414.4014.40-2.51%7,103,725
Mar 27, 202614.4714.8314.4414.7714.770.34%3,746,715
Mar 26, 202614.6815.0714.5714.7214.720.68%5,317,991
Mar 25, 202614.5514.7814.4814.6214.621.46%7,951,331
Mar 24, 202614.4514.5713.9514.4114.410.07%7,211,313
Mar 23, 202614.4914.5313.6514.4014.40-1.97%13,217,750
Mar 20, 202615.1015.2214.6614.6914.69-2.72%5,360,193
Mar 19, 202616.2316.2415.0215.1015.10-6.56%10,558,430
Mar 18, 202616.4016.6016.0016.1616.16-1.46%6,822,213
Mar 17, 202616.7317.1316.3616.4016.40-1.68%6,009,411
Mar 16, 202616.5016.7516.2516.6816.680.85%6,751,200
Mar 13, 202617.0417.1816.5416.5416.54-2.82%8,489,468
Mar 12, 202617.4917.5216.9917.0217.02-2.46%7,266,700
Mar 11, 202617.3317.5317.1817.4517.450.87%6,638,347
Mar 10, 202617.0317.6517.0317.3017.301.11%7,867,605
Mar 9, 202617.0417.3916.6017.1117.11-0.87%9,317,606
Mar 6, 202616.6317.4516.5117.2617.263.98%11,249,080
Mar 5, 202616.8516.9716.5116.6016.60-0.12%6,907,156
Mar 4, 202616.5617.0216.4616.6216.62-0.42%6,242,044
Mar 3, 202617.5617.5616.6016.6916.69-4.95%13,853,420
Mar 2, 202617.3017.6616.9817.5617.56-0.17%12,667,213
Feb 27, 202617.6917.7517.4417.5917.59-0.96%8,204,310
Feb 26, 202617.5017.9017.3717.7617.760.97%11,117,250
Feb 25, 202616.7817.8516.7817.5917.594.39%20,708,880
Feb 24, 202616.6616.9516.2816.8516.851.14%11,997,403
Feb 13, 202616.7416.9616.5616.6616.66-1.65%9,491,722
Feb 12, 202616.3217.4016.1716.9416.943.42%20,407,105
Feb 11, 202616.1816.5216.1416.3816.380.74%8,050,271
Feb 10, 202616.2716.4416.1216.2616.260.18%7,422,678
Feb 9, 202616.3616.4416.1016.2316.230.68%7,197,039
Feb 6, 202615.9116.4515.7316.1216.120.75%8,926,153
Feb 5, 202616.5816.9515.9616.0016.00-2.08%11,326,430
Feb 4, 202616.0616.6016.0416.3416.341.05%8,943,802
Feb 3, 202616.1916.3416.0216.1716.170.81%7,422,904
Feb 2, 202616.6116.9016.0216.0416.04-4.01%11,949,130
Jan 30, 202616.1816.7916.0316.7116.712.01%11,647,870
Jan 29, 202616.5316.9916.3816.3816.38-0.12%15,393,910
Jan 28, 202616.2816.6516.2116.4016.400.61%8,739,714
Jan 27, 202616.2016.3315.7616.3016.300.25%11,248,670
Jan 26, 202616.9917.4716.1616.2616.26-3.33%15,533,199
Jan 23, 202616.5516.8516.5416.8216.821.33%9,446,478
Jan 22, 202616.6116.7016.4316.6016.60-0.66%8,755,269
Jan 21, 202616.3116.8716.1616.7116.711.40%13,898,080
Jan 20, 202616.1016.4816.0616.4816.482.11%15,127,390
Jan 19, 202615.8816.1715.8016.1416.141.64%10,533,940
Jan 16, 202616.1616.1715.8315.8815.88-1.91%11,837,120
Jan 15, 202615.4916.2115.3716.1916.193.92%21,374,890
Jan 14, 202615.2515.6915.1915.5815.582.16%17,296,320
Jan 13, 202615.6815.6815.2315.2515.25-2.68%12,459,950
Jan 12, 202615.5515.6915.2715.6715.670.38%18,638,516
Jan 9, 202615.4016.0915.3215.6115.613.24%26,626,797
Jan 8, 202614.7215.4014.7215.1215.123.14%19,917,840
Jan 7, 202614.9514.9614.6214.6614.66-1.08%10,557,650
Jan 6, 202614.5514.9414.5314.8214.822.00%15,167,370
Jan 5, 202614.3114.5914.2914.5314.531.68%10,399,580
Dec 31, 202514.5914.5914.2214.2914.29-1.72%8,851,233
Dec 30, 202514.3814.5514.2614.5414.540.48%7,117,035
Dec 29, 202514.5414.6514.3214.4714.47-0.48%9,534,591
Dec 26, 202514.5914.6314.4114.5414.540.21%9,885,179
Dec 25, 202514.3614.6114.3514.5114.510.69%8,524,104
Dec 24, 202514.3114.4614.2014.4114.410.91%5,293,479
Dec 23, 202514.4014.4114.2214.2814.28-0.70%4,819,392
Dec 22, 202514.4014.4914.3014.3814.38-7,043,600
Dec 19, 202514.1714.4114.0914.3814.381.99%8,374,405
Dec 18, 202514.0814.5014.0614.1014.10-0.63%7,220,011
Dec 17, 202514.0714.2513.8414.1914.190.92%6,607,125
Dec 16, 202514.2514.2513.9214.0614.06-1.19%6,315,325
Dec 15, 202514.1014.3714.0614.2314.230.49%5,020,920
Dec 12, 202514.0514.2714.0314.1614.160.57%5,505,372
Dec 11, 202514.4914.5714.0714.0814.08-1.95%7,452,965
Dec 10, 202514.1414.3914.1414.3614.361.27%6,177,791
Dec 9, 202514.4614.4614.1614.1814.18-1.94%6,787,876
Dec 8, 202514.3314.5514.3314.4614.461.05%8,937,007
Dec 5, 202514.2814.3514.0814.3114.310.49%4,872,519
Dec 4, 202514.1814.3214.0314.2414.24-0.07%6,305,316
Dec 3, 202514.4214.5214.1814.2514.25-1.59%9,799,104
Dec 2, 202514.6714.6714.4014.4814.48-1.30%7,094,500
Dec 1, 202514.7914.8014.5714.6714.67-0.20%7,430,198
Nov 28, 202514.5014.7814.4114.7014.701.45%7,282,138